Premium
Sagimet Biosciences Inc (0O2)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -8.62944162437 | 3.94 | 3.94 | 3.42 | 1774 | 3.5283021 | DE |
| 4 | -0.26 | -6.73575129534 | 3.86 | 4.94 | 3.42 | 1696 | 4.14711193 | DE |
| 12 | -1.3 | -26.5306122449 | 4.9 | 6.85 | 3.42 | 2305 | 4.72990896 | DE |
| 26 | 0.78 | 27.6595744681 | 2.82 | 6.85 | 2.2999999 | 1844 | 4.67406924 | DE |
| 52 | -3.05 | -45.8646616541 | 6.65 | 6.85 | 2.2799999 | 1468 | 4.47193162 | DE |
| 156 | -11.9 | -76.7741935484 | 15.5 | 15.5 | 2.2799999 | 1381 | 4.56943901 | DE |
| 260 | -11.9 | -76.7741935484 | 15.5 | 15.5 | 2.2799999 | 1381 | 4.56943901 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1740691620 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1740605220 | 3.6 | 0.14 | 4.05 | 3.6 | 3.6 | 3.6 | 2675 |
| 1740518820 | 3.46 | -0.38 | -9.90 | 3.68 | 3.68 | 3.42 | 4174 |
| 1740432420 | 3.84 | -0.08 | -2.04 | 3.84 | 3.84 | 3.84 | 48 |
| 1740173220 | 3.92 | 0.04 | 1.03 | 3.94 | 3.94 | 3.92 | 200 |
| 1740086820 | 3.88 | -0.08 | -2.02 | 3.86 | 3.88 | 3.86 | 195 |
| 1740000420 | 3.96 | -0.04 | -1.00 | 3.96 | 3.96 | 3.96 | 200 |
| 1739914020 | 4 | -0.12 | -2.91 | 4.0199999 | 4.0999999 | 4 | 1882 |
| 1739827620 | 4.12 | 0.08 | 1.98 | 4.12 | 4.12 | 4.12 | 246 |
| 1739568420 | 4.04 | -0.14 | -3.35 | 4 | 4.04 | 4 | 7441 |
| 1739482020 | 4.18 | -0.22 | -5.00 | 4.18 | 4.18 | 4.18 | 1000 |
| 1739395620 | 4.4 | -0.2 | -4.35 | 4.36 | 4.4 | 4.36 | 1051 |
| 1739309220 | 4.5999999 | 0.22 | 5.02 | 4.5999999 | 4.5999999 | 4.5999999 | 115 |
| 1739222820 | 4.38 | -0.56 | -11.34 | 4.34 | 4.54 | 4.34 | 1430 |
| 1738963620 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1738877220 | 4.94 | 0.24 | 5.11 | 4.88 | 4.94 | 4.78 | 3200 |
| 1738790820 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1738704420 | 4.7 | 0.1 | 2.17 | 4.44 | 4.88 | 4.44 | 1006 |
| 1738618020 | 4.5999999 | 0.74 | 19.17 | 4.3 | 4.6399999 | 4.3 | 3953 |
| 1738358820 | 3.86 | -0.06 | -1.53 | 3.86 | 3.86 | 3.86 | 20 |
| 1738272420 | 3.92 | -0.28 | -6.67 | 3.96 | 3.96 | 3.92 | 2252 |
| 1738186020 | 4.2 | 0.22 | 5.53 | 4.2 | 4.2 | 4.2 | 800 |
| 1738099620 | 3.98 | -0.32 | -7.44 | 4.5599999 | 4.5599999 | 3.98 | 3565 |
| 1738013220 | 4.3 | 0.24 | 5.91 | 3.9 | 4.86 | 3.9 | 10306 |
| 1737754020 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1737667620 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1737581220 | 4.0599999 | -0.36 | -8.14 | 4 | 4.08 | 3.92 | 3238 |
| 1737494820 | 4.42 | 0.1 | 2.31 | 4.44 | 4.44 | 4.4 | 6120 |
| 1737408420 | 4.32 | 0.1 | 2.37 | 4.32 | 4.32 | 4.32 | 52 |
| 1737149220 | 4.22 | -0.04 | -0.94 | 4.22 | 4.22 | 4.22 | 200 |
| 1737062820 | 4.26 | 0.1 | 2.40 | 4 | 4.26 | 4 | 1419 |
| 1736976420 | 4.16 | 0.16 | 4.00 | 4.08 | 4.16 | 4.04 | 1357 |
| 1736890020 | 4 | -0.22 | -5.21 | 4.54 | 4.54 | 4 | 3016 |
| 1736803620 | 4.22 | -0.74 | -14.92 | 5.25 | 5.25 | 4.22 | 400 |
| 1736544420 | 4.96 | -0.29 | -5.52 | 4.96 | 4.96 | 4.96 | 50 |
| 1736458020 | 5.25 | 0.05 | 0.96 | 5.2 | 5.25 | 5.2 | 350 |
| 1736371620 | 5.2 | -0.3 | -5.45 | 5.45 | 5.45 | 4.96 | 3638 |
| 1736285220 | 5.5 | -1.25 | -18.52 | 6.5 | 6.5 | 5.5 | 2615 |
| 1736198820 | 6.75 | 2.37 | 54.11 | 4.88 | 6.85 | 4.88 | 7513 |
| 1735939620 | 4.38 | -0.2 | -4.37 | 4.4 | 4.4 | 4.38 | 1730 |
| 1735853220 | 4.58 | -0.12 | -2.55 | 4.38 | 4.58 | 4.38 | 1530 |
| 1735594020 | 4.7 | -0.24 | -4.86 | 4.8 | 4.8 | 4.7 | 1653 |
| 1735334820 | 4.94 | 0.2 | 4.22 | 4.8 | 4.94 | 4.8 | 130 |
| 1734989220 | 4.74 | -0.18 | -3.66 | 4.84 | 4.86 | 4.7 | 3327 |
| 1734730020 | 4.92 | 0.06 | 1.23 | 4.78 | 4.92 | 4.78 | 1303 |
| 1734643620 | 4.86 | -0.74 | -13.21 | 4.86 | 4.86 | 4.86 | 69 |
| 1734557220 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1734470820 | 5.6 | 0.2 | 3.70 | 5.65 | 6 | 5.6 | 13413 |
| 1734384420 | 5.4 | 1.22 | 29.19 | 4.3 | 5.8 | 4.3 | 7679 |
| 1734125220 | 4.18 | -0.14 | -3.24 | 4.22 | 4.22 | 4.18 | 1258 |
| 1734038820 | 4.32 | -0.22 | -4.85 | 4.42 | 4.42 | 4.32 | 321 |
| 1733952420 | 4.54 | -0.18 | -3.81 | 4.44 | 4.54 | 4.44 | 2000 |
| 1733866020 | 4.72 | -0.2 | -4.07 | 4.72 | 4.72 | 4.72 | 200 |
| 1733779620 | 4.92 | -0.13 | -2.57 | 4.9 | 4.92 | 4.9 | 280 |
| 1733520420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1733434020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1733347620 | 5.05 | 0 | 0.00 | 5 | 5.05 | 5 | 3276 |
| 1733261220 | 5.05 | -0.2 | -3.81 | 5.05 | 5.0999999 | 5.05 | 3083 |
| 1733174820 | 5.25 | -0.05 | -0.94 | 5.4 | 5.4 | 5.25 | 480 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
